Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 211.70
-5.90 (-2.71%)
At close: Dec 1, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 212.00 | 214.10 | 211.70 | 211.70 | 211.70 | -2.71% | 9 |
| Nov 28, 2025 | 215.60 | 218.10 | 214.25 | 217.60 | 217.60 | 1.68% | 119 |
| Nov 27, 2025 | 213.50 | 224.45 | 213.45 | 214.00 | 214.00 | -0.40% | 12 |
| Nov 26, 2025 | 218.00 | 218.00 | 214.85 | 214.85 | 214.85 | 0.33% | 83 |
| Nov 25, 2025 | 208.05 | 214.15 | 207.40 | 214.15 | 214.15 | 4.98% | 20 |
| Nov 24, 2025 | 205.65 | 205.65 | 202.00 | 204.00 | 204.00 | 0.57% | 29 |
| Nov 21, 2025 | 214.30 | 214.30 | 199.34 | 202.85 | 202.85 | -4.72% | 117 |
| Nov 20, 2025 | 224.10 | 224.50 | 212.90 | 212.90 | 212.90 | -2.74% | 148 |
| Nov 19, 2025 | 218.10 | 218.90 | 217.75 | 218.90 | 218.90 | 1.34% | - |
| Nov 18, 2025 | 212.55 | 216.00 | 212.55 | 216.00 | 216.00 | -0.37% | 80 |
| Nov 17, 2025 | 222.95 | 223.20 | 216.80 | 216.80 | 216.80 | -2.06% | 107 |
| Nov 14, 2025 | 216.65 | 221.35 | 210.60 | 221.35 | 221.35 | -0.20% | 64 |
| Nov 13, 2025 | 232.30 | 232.30 | 220.00 | 221.80 | 221.80 | -4.21% | 248 |
| Nov 12, 2025 | 233.60 | 237.25 | 231.55 | 231.55 | 231.55 | 1.18% | 113 |
| Nov 11, 2025 | 232.10 | 232.20 | 228.85 | 228.85 | 228.85 | -2.05% | 44 |
| Nov 10, 2025 | 229.50 | 234.00 | 229.35 | 233.65 | 233.65 | 4.94% | 139 |
| Nov 7, 2025 | 228.95 | 229.30 | 222.65 | 222.65 | 222.65 | -5.26% | - |
| Nov 6, 2025 | 228.30 | 235.00 | 228.30 | 235.00 | 235.00 | 1.03% | 22 |
| Nov 5, 2025 | 227.60 | 232.60 | 227.60 | 232.60 | 232.60 | 0.06% | 36 |
| Nov 4, 2025 | 232.35 | 236.15 | 232.35 | 232.45 | 232.45 | -3.07% | 91 |
| Nov 3, 2025 | 240.20 | 240.45 | 237.60 | 239.80 | 239.80 | 1.52% | 30 |
| Oct 31, 2025 | 239.00 | 240.65 | 236.20 | 236.20 | 236.20 | 0.81% | 144 |
| Oct 30, 2025 | 231.80 | 234.60 | 228.65 | 234.30 | 234.30 | 1.12% | 224 |
| Oct 29, 2025 | 232.05 | 232.25 | 228.45 | 231.70 | 231.70 | 0.04% | 71 |
| Oct 28, 2025 | 227.60 | 231.60 | 226.90 | 231.60 | 231.60 | 1.47% | 101 |
| Oct 27, 2025 | 222.45 | 229.00 | 222.45 | 228.25 | 228.25 | 2.82% | 183 |
| Oct 24, 2025 | 217.85 | 222.00 | 217.55 | 222.00 | 222.00 | 2.71% | 90 |
| Oct 23, 2025 | 209.80 | 216.15 | 207.00 | 216.15 | 216.15 | 4.42% | 325 |
| Oct 22, 2025 | 212.05 | 212.20 | 207.00 | 207.00 | 207.00 | -1.10% | 250 |
| Oct 21, 2025 | 210.65 | 210.75 | 209.30 | 209.30 | 209.30 | 0.14% | 125 |
| Oct 20, 2025 | 206.60 | 210.20 | 206.15 | 209.00 | 209.00 | 2.05% | 85 |
| Oct 17, 2025 | 199.60 | 204.80 | 198.44 | 204.80 | 204.80 | 0.59% | 139 |
| Oct 16, 2025 | 206.35 | 223.45 | 203.60 | 203.60 | 203.60 | -2.63% | 172 |
| Oct 15, 2025 | 207.15 | 209.60 | 207.15 | 209.10 | 209.10 | 0.60% | 15 |
| Oct 14, 2025 | 210.00 | 210.00 | 207.75 | 207.85 | 207.85 | -1.73% | 99 |
| Oct 13, 2025 | 211.55 | 214.55 | 211.50 | 211.50 | 211.50 | 1.29% | 132 |
| Oct 10, 2025 | 215.55 | 220.00 | 208.80 | 208.80 | 208.80 | -3.69% | 136 |
| Oct 9, 2025 | 215.70 | 217.25 | 213.10 | 216.80 | 216.80 | 1.62% | 139 |
| Oct 8, 2025 | 200.70 | 215.75 | 200.20 | 213.35 | 213.35 | 6.07% | 233 |
| Oct 7, 2025 | 206.15 | 209.80 | 199.02 | 201.15 | 201.15 | -3.18% | 150 |
| Oct 6, 2025 | 200.85 | 207.75 | 200.10 | 207.75 | 207.75 | 3.33% | 275 |
| Oct 3, 2025 | 205.65 | 208.45 | 201.05 | 201.05 | 201.05 | -1.86% | 280 |
| Oct 2, 2025 | 197.00 | 204.85 | 195.88 | 204.85 | 204.85 | 4.89% | 94 |
| Oct 1, 2025 | 188.34 | 195.30 | 188.16 | 195.30 | 195.30 | 2.48% | 26 |
| Sep 30, 2025 | 189.60 | 193.72 | 189.54 | 190.58 | 190.58 | -1.24% | 104 |
| Sep 29, 2025 | 191.92 | 192.98 | 191.12 | 192.98 | 192.98 | 0.31% | 45 |
| Sep 26, 2025 | 188.34 | 192.38 | 188.26 | 192.38 | 192.38 | 0.17% | 4 |
| Sep 25, 2025 | 188.62 | 192.06 | 185.38 | 192.06 | 192.06 | 1.29% | 10 |
| Sep 24, 2025 | 191.26 | 191.54 | 189.06 | 189.62 | 189.62 | -1.86% | 51 |
| Sep 23, 2025 | 193.64 | 195.40 | 193.22 | 193.22 | 193.22 | -0.44% | 25 |